Dark

GM20270115P75
GM Jan 15 2027 75.00 Put (GM270115P00075000)
option OPRA

EOD

Jul 13, 2026

6.50+9.244%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	6.2000	6.5500	6.2000	6.5000	+9.244%	5	1,216	0.000%
2026-07-10	6.1500	6.1500	5.9000	5.9500	-8.742%	3	1,217	+9.244%
2026-07-09	6.9000	6.9200	6.5200	6.5200	-8.555%	243	1,217	-0.307%
2026-07-08	6.9300	7.3300	6.9300	7.1300	+4.853%	15	1,253	-8.836%
2026-07-07	6.7500	7.0000	6.7500	6.8000	+0.741%	13	1,253	-4.412%
2026-07-06	6.8000	6.8500	6.7500	6.7500	-12.903%	34	1,254	-3.704%
2026-07-02	7.7400	7.7500	7.7400	7.7500	+9.929%	2	1,277	-16.129%
2026-07-01	6.5500	7.0500	6.5500	7.0500	+0.858%	8	1,277	-7.801%
2026-06-30	6.9000	7.0500	6.8500	6.9900	+6.881%	6	1,281	-7.010%
2026-06-29	6.5100	6.5400	6.5100	6.5400	+5.825%	2	1,286	-0.612%
2026-06-24	6.1400	6.1800	6.1400	6.1800	+0.488%	2	1,287	+5.178%
2026-06-23	6.1000	6.1500	6.1000	6.1500	+2.500%	2	1,287	+5.691%
2026-06-22	5.4000	6.0000	5.3700	6.0000	-3.069%	4	1,286	+8.333%
2026-06-18	6.1900	6.1900	6.1900	6.1900	-0.960%	5	1,282	+5.008%
2026-06-17	5.6100	6.2500	5.6100	6.2500	+29.132%	85	1,282	+4.000%
2026-06-16	4.8400	4.8400	4.8400	4.8400	-5.653%	1	1,282	+34.298%
2026-06-15	5.2000	5.2000	5.1000	5.1300	-15.207%	13	1,282	+26.706%
2026-06-12	6.2000	6.2500	6.0000	6.0500	-9.701%	38	1,274	+7.438%
2026-06-11	6.7000	6.7000	6.6000	6.7000	+3.876%	11	1,256	-2.985%
2026-06-10	5.9000	6.7000	5.9000	6.4500	+16.007%	10	1,257	+0.775%
2026-06-09	5.4500	5.7000	5.4500	5.5600	+3.925%	6	1,257	+16.906%
2026-06-08	5.5000	5.5000	5.3500	5.3500	-10.833%	8	1,259	+21.495%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+5.820%	3	1,264	+8.333%
2026-06-04	5.8500	5.9000	5.6700	5.6700	-5.500%	53	1,264	+14.638%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+3.986%	1	1,235	+8.333%
2026-05-29	5.6100	5.7700	5.6100	5.7700	+6.852%	16	1,234	+12.652%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-1.460%	2	1,241	+20.370%
2026-05-27	5.7000	5.8000	5.4800	5.4800	-41.075%	12	1,239	+18.613%
2026-05-19	9.7500	9.7500	9.3000	9.3000	+9.412%	8	1,241	-30.108%
2026-05-18	8.6800	8.6800	8.3500	8.5000	+6.250%	3	1,246	-23.529%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+8.696%	1	1,246	-18.750%
2026-05-14	7.3600	7.3600	7.3600	7.3600	-1.340%	2	1,245	-11.685%
2026-05-13	7.4600	7.4600	7.4600	7.4600	+4.336%	1	1,242	-12.869%
2026-05-11	7.0000	7.1500	7.0000	7.1500	+9.495%	18	1,242	-9.091%
2026-05-08	6.5300	6.5300	6.5300	6.5300	-12.349%	1	1,227	-0.459%
2026-04-30	7.5500	7.5500	7.4500	7.4500	-11.939%	3	1,228	-12.752%
2026-04-28	8.4600	8.4600	8.4600	8.4600	+12.202%	1	1,227	-23.168%
2026-04-24	7.6000	7.6000	7.5000	7.5400	-0.528%	3	1,226	-13.793%
2026-04-23	7.4500	7.5800	7.4500	7.5800	+8.286%	2	1,226	-14.248%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+0.430%	2	1,226	-7.143%
2026-04-21	6.7400	6.9700	6.6600	6.9700	+7.231%	184	1,239	-6.743%
2026-04-17	6.4000	6.5000	6.4000	6.5000	-8.451%	8	1,239	0.000%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-15.976%	6	1,234	-8.451%
2026-04-13	8.4500	8.4500	8.4500	8.4500	+3.681%	1	1,235	-23.077%
2026-04-10	7.9500	8.2300	7.8800	8.1500	-4.005%	80	1,234	-20.245%
2026-04-09	8.4500	8.5100	8.4500	8.4900	+1.677%	87	1,227	-23.439%
2026-04-08	8.4000	8.4000	8.3500	8.3500	-19.942%	2	1,234	-22.156%
2026-04-07	10.2000	10.4300	10.0500	10.4300	+5.888%	239	1,233	-37.680%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+11.299%	1	1,089	-34.010%
2026-04-01	8.8500	8.8500	8.8500	8.8500	-4.324%	1	1,089	-26.554%
2026-03-31	9.4500	9.6000	9.1000	9.2500	-6.566%	140	1,123	-29.730%
2026-03-27	9.6000	9.9000	9.5000	9.9000	-2.941%	4	984	-34.343%
2026-03-20	9.4500	10.2000	9.4500	10.2000	+3.553%	12	981	-36.275%
2026-03-19	9.8800	9.8800	9.8500	9.8500	+3.141%	46	972	-34.010%
2026-03-18	9.4500	9.5500	9.4500	9.5500	+2.688%	102	979	-31.937%
2026-03-17	9.4000	9.4000	9.3000	9.3000	-9.268%	63	979	-30.108%
2026-03-13	9.6800	10.2500	9.6800	10.2500	+5.670%	3	916	-36.585%
2026-03-12	9.6500	9.7000	9.6500	9.7000	+17.576%	179	915	-32.990%
2026-03-10	8.4000	8.4000	8.2500	8.2500	-18.719%	2	910	-21.212%
2026-03-09	10.1500	10.1500	10.1500	10.1500	+12.155%	1	909	-35.961%
2026-03-06	9.4800	9.4800	9.0500	9.0500	+6.471%	32	909	-28.177%
2026-03-05	8.2000	8.8400	8.2000	8.5000	+3.659%	127	878	-23.529%
2026-03-03	8.7500	8.9300	7.8500	8.2000	+3.145%	5	761	-20.732%
2026-03-02	9.0000	9.0000	7.9500	7.9500	+6.283%	5	760	-18.239%
2026-02-27	7.4500	7.4800	7.3500	7.4800	+12.651%	5	758	-13.102%
2026-02-26	6.6800	6.6800	6.6400	6.6400	-0.747%	2	755	-2.108%
2026-02-24	6.5000	6.6900	6.4000	6.6900	-4.429%	71	756	-2.840%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+7.692%	1	737	-7.143%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-5.797%	1	736	0.000%
2026-02-17	6.8000	6.9000	6.8000	6.9000	-1.429%	3	735	-5.797%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	733	-7.143%
2026-02-11	7.5000	7.5000	7.4000	7.5000	+5.337%	29	733	-13.333%
2026-02-10	7.1200	7.1200	7.1200	7.1200	+0.282%	1	708	-8.708%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+13.600%	10	708	-8.451%
2026-02-06	6.4500	6.4500	6.2500	6.2500	-3.101%	5	698	+4.000%
2026-02-05	6.3000	6.4500	6.3000	6.4500	+13.158%	4	693	+0.775%
2026-02-03	5.6000	5.7000	5.6000	5.7000	-9.524%	128	689	+14.035%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-0.787%	10	630	+3.175%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+17.159%	8	620	+2.362%
2026-01-29	5.7000	5.7000	5.4200	5.4200	-4.912%	5	620	+19.926%
2026-01-28	5.7000	5.7000	5.7000	5.7000	+4.587%	2	615	+14.035%
2026-01-27	5.9700	5.9700	5.4500	5.4500	-28.005%	72	613	+19.266%
2026-01-26	7.5700	7.5700	7.5700	7.5700	+8.143%	2	572	-14.135%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-15.663%	2	572	-7.143%
2026-01-20	7.9000	8.3000	7.9000	8.3000	+18.571%	22	570	-21.687%
2026-01-16	7.0500	7.0500	7.0000	7.0000	+3.704%	85	563	-7.143%
2026-01-09	6.5000	6.7500	6.5000	6.7500	+13.445%	3	563	-3.704%
2026-01-08	6.1000	6.2500	5.9500	5.9500	-7.752%	66	560	+9.244%
2026-01-05	6.4500	6.4500	6.4500	6.4500	0.000%	1	558	+0.775%
2025-12-30	5.9500	6.4500	5.9500	6.4500	-3.008%	20	558	+0.775%
2025-12-26	6.4500	6.6500	6.4500	6.6500	-1.189%	20	558	-2.256%
2025-12-24	6.5300	6.7300	6.5300	6.7300	+4.019%	20	558	-3.418%
2025-12-22	6.6000	6.6000	6.4500	6.4700	-12.331%	11	558	+0.464%
2025-12-19	7.1900	7.3800	7.1900	7.3800	+3.073%	10	557	-11.924%
2025-12-18	6.9900	7.1600	6.9900	7.1600	-1.241%	70	557	-9.218%
2025-12-17	7.2500	7.2500	7.2500	7.2500	+3.868%	1	557	-10.345%
2025-12-16	6.8500	7.1500	6.8500	6.9800	-0.993%	85	556	-6.877%
2025-12-15	7.0000	7.0500	7.0000	7.0500	-2.759%	3	556	-7.801%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-3.333%	2	555	-10.345%
2025-12-10	8.2000	8.2000	7.5000	7.5000	-11.348%	141	555	-13.333%
2025-12-09	8.4600	8.4600	8.4600	8.4600	-1.742%	1	436	-23.168%
2025-12-05	8.6300	8.6500	8.6000	8.6100	-6.311%	50	435	-24.506%
2025-12-04	9.0000	9.1900	8.9300	9.1900	-4.767%	148	410	-29.271%
2025-12-03	9.7000	9.7000	9.6500	9.6500	-4.455%	67	288	-32.642%
2025-11-28	10.3700	10.3700	10.0700	10.1000	-6.827%	83	256	-35.644%
2025-11-25	10.8400	10.8400	10.8400	10.8400	-15.969%	16	271	-40.037%
2025-11-21	12.0100	12.9000	12.0100	12.9000	+4.032%	78	280	-49.612%
2025-11-19	12.4000	12.4000	12.4000	12.4000	-6.061%	150	202	-47.581%
2025-11-18	12.7700	13.2000	12.7700	13.2000	+23.249%	29	53	-50.758%
2025-11-13	10.7100	10.7100	10.7100	10.7100	-14.661%	2	29	-39.309%
2025-11-06	12.5000	12.6500	12.5000	12.5500	-3.462%	19	29	-48.207%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-5.317%	16	15	-50.000%
2025-10-21	13.6900	13.7300	13.6600	13.7300	-14.295%	3	15	-52.658%
2025-10-02	16.0200	16.0200	16.0200	16.0200	-1.415%	1	15	-59.426%
2025-09-29	16.2500	16.2500	16.2500	16.2500	+3.044%	5	15	-60.000%
2025-09-26	15.7500	15.7700	15.7500	15.7700	-8.844%	5	15	-58.782%
2025-09-24	17.3000	17.3000	17.3000	17.3000	-5.205%	6	16	-62.428%
2025-09-17	18.0000	18.2500	18.0000	18.2500	-2.406%	4	16	-64.384%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-1.058%	1	12	-65.241%
2025-09-08	18.9000	18.9000	18.9000	18.9000	+5.000%	4	11	-65.608%
2025-09-03	18.9000	18.9000	18.0000	18.0000	-1.099%	4	7	-63.889%
2025-09-02	18.2500	18.2500	18.2000	18.2000	+1.961%	2	5	-64.286%
2025-08-29	17.8500	17.8500	17.8500	17.8500	-20.490%	1	2	-63.585%
2025-07-15	22.4500	22.4500	22.4500	22.4500	+1.584%	1	2	-71.047%
2025-07-14	22.7000	22.7000	22.1000	22.1000	-0.406%	2	2	-70.588%
2025-07-11	22.1900	22.1900	22.1900	22.1900	-6.765%	1	2	-70.708%
2025-07-07	23.5000	23.8000	23.5000	23.8000	+4.386%	2	2	-72.689%
2025-07-02	23.3000	23.3000	22.8000	22.8000	-25.368%	2	2	-71.491%
2025-04-21	30.5500	30.5500	30.5500	30.5500	-1.452%	1	38	-78.723%
2025-04-15	31.0000	31.0000	31.0000	31.0000	+12.933%	1	38	-79.032%
2025-03-10	27.4500	27.4500	27.4500	27.4500	+3.977%	1	43	-76.321%
2025-02-04	26.4000	26.4000	26.4000	26.4000	+14.236%	1	43	-75.379%
2025-01-07	23.1100	23.1100	23.1100	23.1100	+5.285%	4	43	-71.874%
2024-12-27	21.9500	21.9500	21.9500	21.9500	-12.200%	2	39	-70.387%
2024-12-18	25.0000	25.0000	25.0000	25.0000	+10.229%	5	38	-74.000%
2024-12-06	22.4000	22.7100	22.4000	22.6800	-0.088%	74	38	-71.340%
2024-12-05	22.7400	22.7400	22.7000	22.7000	+5.828%	37	43	-71.366%
2024-12-02	21.4500	21.4500	21.4500	21.4500	+12.895%	1	6	-69.697%
2024-11-25	19.0000	19.0000	19.0000	19.0000	0.000%	5	5	-65.789%